Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.77 | 15.83 | 15.13 | 15.26 | 1,002,633 | -0.87(-5.40%) |
May 28, 2020 | 16.59 | 16.59 | 15.61 | 16.13 | 1,840,813 | -0.40(-2.41%) |
May 27, 2020 | 17.15 | 17.54 | 16.30 | 16.53 | 483,701 | -0.09(-0.57%) |
May 26, 2020 | 16.47 | 16.84 | 16.20 | 16.62 | 602,207 | +1.04(+6.69%) |
May 22, 2020 | 16.42 | 16.42 | 15.40 | 15.58 | 615,243 | -0.80(-4.86%) |
May 21, 2020 | 16.03 | 16.44 | 15.88 | 16.38 | 622,889 | +0.27(+1.65%) |
May 20, 2020 | 16.17 | 17.35 | 15.99 | 16.11 | 1,766,393 | +0.24(+1.49%) |
May 19, 2020 | 15.96 | 16.76 | 14.95 | 15.87 | 1,216,206 | -0.34(-2.10%) |
May 18, 2020 | 14.11 | 16.29 | 13.84 | 16.21 | 1,085,770 | +2.97(+22.46%) |
May 15, 2020 | 13.19 | 13.61 | 13.06 | 13.24 | 563,084 | -0.07(-0.50%) |
May 14, 2020 | 12.31 | 13.48 | 11.98 | 13.31 | 588,880 | +0.57(+4.46%) |
May 13, 2020 | 14.09 | 14.09 | 12.50 | 12.74 | 752,702 | -1.51(-10.57%) |
May 12, 2020 | 14.49 | 14.68 | 14.18 | 14.24 | 411,414 | -0.16(-1.12%) |
May 11, 2020 | 14.75 | 14.81 | 14.11 | 14.41 | 941,015 | -0.68(-4.52%) |
May 08, 2020 | 14.87 | 15.27 | 14.52 | 15.09 | 912,358 | +0.42(+2.84%) |
May 07, 2020 | 14.15 | 15.93 | 14.15 | 14.67 | 1,615,346 | +0.86(+6.24%) |
May 06, 2020 | 13.69 | 14.31 | 13.38 | 13.81 | 1,124,801 | -0.18(-1.29%) |
May 05, 2020 | 13.98 | 14.88 | 13.93 | 13.99 | 993,020 | +0.31(+2.28%) |
May 04, 2020 | 14.25 | 14.30 | 13.17 | 13.68 | 1,514,878 | -0.89(-6.11%) |
May 01, 2020 | 14.96 | 15.46 | 14.47 | 14.57 | 781,539 | -0.47(-3.15%) |
Apr 30, 2020 | 15.50 | 15.50 | 14.43 | 15.04 | 1,043,164 | -0.46(-2.99%) |
Apr 29, 2020 | 14.21 | 15.66 | 14.15 | 15.50 | 1,676,203 | +1.74(+12.66%) |
Apr 28, 2020 | 13.54 | 14.10 | 13.33 | 13.76 | 875,605 | +0.60(+4.53%) |
Apr 27, 2020 | 12.98 | 13.25 | 12.65 | 13.16 | 632,837 | +0.19(+1.46%) |
Apr 24, 2020 | 13.10 | 13.22 | 12.54 | 12.98 | 622,950 | +0.12(+0.96%) |
Apr 23, 2020 | 12.88 | 13.46 | 12.75 | 12.85 | 626,196 | +0.26(+2.03%) |
Apr 22, 2020 | 12.41 | 12.81 | 12.29 | 12.60 | 607,419 | +0.61(+5.05%) |
Apr 21, 2020 | 11.84 | 12.19 | 11.41 | 11.99 | 975,085 | -0.15(-1.25%) |
Apr 20, 2020 | 11.86 | 12.39 | 11.63 | 12.14 | 985,018 | -0.36(-2.88%) |
Apr 17, 2020 | 12.16 | 13.00 | 12.03 | 12.50 | 774,148 | +0.80(+6.80%) |
Apr 16, 2020 | 12.35 | 12.60 | 11.54 | 11.71 | 948,420 | -0.75(-6.01%) |
Apr 15, 2020 | 12.56 | 12.79 | 12.08 | 12.45 | 819,511 | -0.82(-6.21%) |
Apr 14, 2020 | 13.51 | 14.14 | 13.26 | 13.28 | 998,619 | +0.07(+0.50%) |
Apr 13, 2020 | 14.28 | 14.47 | 13.19 | 13.21 | 508,005 | -0.88(-6.25%) |
Apr 09, 2020 | 14.14 | 15.13 | 13.45 | 14.09 | 1,394,142 | +0.88(+6.67%) |
Apr 08, 2020 | 12.67 | 13.28 | 12.62 | 13.21 | 509,688 | +0.54(+4.26%) |
Apr 07, 2020 | 13.26 | 13.50 | 12.61 | 12.67 | 707,562 | +0.13(+1.06%) |
Apr 06, 2020 | 13.21 | 13.38 | 12.44 | 12.54 | 622,231 | +0.02(+0.15%) |
Apr 03, 2020 | 12.01 | 12.77 | 11.87 | 12.52 | 825,568 | +0.63(+5.34%) |
Apr 02, 2020 | 11.37 | 12.98 | 11.09 | 11.89 | 1,793,136 | +0.99(+9.13%) |
Apr 01, 2020 | 11.09 | 12.14 | 10.79 | 10.89 | 1,465,466 | -0.63(-5.51%) |
Mar 31, 2020 | 11.55 | 12.43 | 11.41 | 11.53 | 1,470,687 | +0.02(+0.17%) |
Mar 30, 2020 | 11.57 | 11.74 | 10.89 | 11.51 | 685,594 | -0.07(-0.57%) |
Mar 27, 2020 | 12.31 | 12.31 | 10.89 | 11.57 | 1,052,575 | -0.91(-7.28%) |
Mar 26, 2020 | 13.81 | 14.39 | 11.70 | 12.48 | 2,069,039 | -1.22(-8.91%) |
Mar 25, 2020 | 11.23 | 14.59 | 11.16 | 13.70 | 1,445,333 | +2.81(+25.83%) |
Mar 24, 2020 | 9.689 | 11.01 | 9.651 | 10.89 | 1,263,998 | +1.83(+20.17%) |
Mar 23, 2020 | 9.888 | 9.888 | 8.628 | 9.064 | 1,176,804 | -0.36(-3.82%) |
Mar 20, 2020 | 10.11 | 10.87 | 9.357 | 9.424 | 1,435,003 | -0.58(-5.78%) |
Mar 19, 2020 | 9.642 | 10.59 | 9.225 | 10.00 | 976,078 | +0.45(+4.66%) |
Mar 18, 2020 | 10.53 | 10.69 | 8.619 | 9.556 | 1,286,979 | -1.98(-17.16%) |
Mar 17, 2020 | 12.08 | 12.30 | 10.32 | 11.54 | 1,154,826 | -0.46(-3.87%) |
Mar 16, 2020 | 12.77 | 14.16 | 8.524 | 12.00 | 797,798 | -2.22(-15.59%) |
Mar 13, 2020 | 15.07 | 15.07 | 13.01 | 14.22 | 871,965 | +0.60(+4.42%) |
Mar 12, 2020 | 14.74 | 14.93 | 13.41 | 13.61 | 1,182,034 | -2.49(-15.45%) |
Mar 11, 2020 | 16.82 | 17.12 | 15.72 | 16.10 | 1,362,154 | -1.35(-7.74%) |
Mar 10, 2020 | 18.86 | 18.93 | 16.45 | 17.45 | 1,188,423 | +0.35(+2.06%) |
Mar 09, 2020 | 21.08 | 21.64 | 17.10 | 17.10 | 2,368,041 | -5.69(-24.96%) |
Mar 06, 2020 | 24.45 | 24.53 | 22.20 | 22.79 | 1,009,598 | -2.13(-8.54%) |
Mar 05, 2020 | 26.13 | 26.30 | 24.73 | 24.92 | 512,801 | -2.16(-7.96%) |
Mar 04, 2020 | 26.63 | 27.10 | 25.83 | 27.07 | 488,846 | +1.06(+4.09%) |
Mar 03, 2020 | 27.41 | 27.76 | 25.76 | 26.01 | 646,676 | -1.40(-5.10%) |